Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | MYR | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 188,500 |
12 Dec 2023 | MYR | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 34,000 |
11 Dec 2023 | MYR | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 50,700 |
8 Dec 2023 | MYR | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 29,800 |
7 Dec 2023 | MYR | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | -0.01 (-0.59%) | 56,000 |
6 Dec 2023 | MYR | 1.63 | 1.7 | 1.63 | 1.69 | 1.69 | +0.05 (+3.05%) | 387,300 |
5 Dec 2023 | MYR | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 307,100 |
4 Dec 2023 | MYR | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -0.06 (-3.47%) | 257,000 |
1 Dec 2023 | MYR | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 499,700 |
30 Nov 2023 | MYR | 1.61 | 1.77 | 1.61 | 1.77 | 1.77 | +0.18 (+11.32%) | 2,246,500 |
29 Nov 2023 | MYR | 1.58 | 1.64 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 170,800 |
28 Nov 2023 | MYR | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 415,400 |
27 Nov 2023 | MYR | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -0.03 (-1.82%) | 948,200 |
24 Nov 2023 | MYR | 1.7 | 1.74 | 1.58 | 1.65 | 1.65 | -0.05 (-2.94%) | 956,100 |
23 Nov 2023 | MYR | 1.68 | 1.71 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 677,400 |
22 Nov 2023 | MYR | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,119,800 |
21 Nov 2023 | MYR | 1.69 | 1.72 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 215,900 |
20 Nov 2023 | MYR | 1.73 | 1.73 | 1.64 | 1.69 | 1.69 | -0.03 (-1.74%) | 801,700 |
17 Nov 2023 | MYR | 1.73 | 1.75 | 1.67 | 1.72 | 1.72 | -0.01 (-0.58%) | 413,200 |
16 Nov 2023 | MYR | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 580,400 |
15 Nov 2023 | MYR | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 260,300 |
14 Nov 2023 | MYR | 1.7 | 1.78 | 1.68 | 1.78 | 1.78 | +0.08 (+4.71%) | 1,411,900 |
10 Nov 2023 | MYR | 1.69 | 1.7 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 180,300 |
9 Nov 2023 | MYR | 1.63 | 1.76 | 1.63 | 1.68 | 1.68 | +0.04 (+2.44%) | 1,273,500 |
8 Nov 2023 | MYR | 1.64 | 1.64 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 118,500 |
7 Nov 2023 | MYR | 1.65 | 1.66 | 1.59 | 1.64 | 1.64 | -0.01 (-0.61%) | 303,300 |
6 Nov 2023 | MYR | 1.56 | 1.66 | 1.56 | 1.65 | 1.65 | +0.12 (+7.84%) | 2,977,300 |
3 Nov 2023 | MYR | 1.44 | 1.55 | 1.44 | 1.53 | 1.53 | +0.09 (+6.25%) | 1,467,600 |
2 Nov 2023 | MYR | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | +0.02 (+1.41%) | 403,800 |
1 Nov 2023 | MYR | 1.42 | 1.42 | 1.36 | 1.42 | 1.42 | +0.01 (+0.71%) | 311,300 |